Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

14.13 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.887 8.893 8.768 8.826 126,563 -0.06(-0.68%)
Jul 30, 2019 8.759 8.887 8.717 8.887 155,035 +0.13(+1.48%)
Jul 29, 2019 8.757 8.781 8.733 8.757 158,078 +0.00(+0.00%)
Jul 26, 2019 8.709 8.763 8.667 8.757 81,576 +0.07(+0.76%)
Jul 25, 2019 8.745 8.806 8.655 8.691 158,500 -0.05(-0.62%)
Jul 24, 2019 8.697 8.763 8.697 8.745 175,407 +0.05(+0.55%)
Jul 23, 2019 8.655 8.709 8.625 8.697 176,330 +0.07(+0.84%)
Jul 22, 2019 8.576 8.649 8.570 8.625 179,749 +0.04(+0.42%)
Jul 19, 2019 8.564 8.600 8.534 8.588 145,577 +0.03(+0.35%)
Jul 18, 2019 8.540 8.576 8.516 8.558 75,194 +0.01(+0.14%)
Jul 17, 2019 8.546 8.576 8.537 8.546 94,194 +0.02(+0.21%)
Jul 16, 2019 8.552 8.582 8.528 8.528 157,530 +0.01(+0.14%)
Jul 15, 2019 8.546 8.594 8.516 8.516 187,608 -0.05(-0.56%)
Jul 12, 2019 8.564 8.588 8.522 8.564 200,458 +0.01(+0.14%)
Jul 11, 2019 8.534 8.558 8.486 8.552 147,794 +0.05(+0.64%)
Jul 10, 2019 8.419 8.510 8.419 8.498 128,046 +0.02(+0.21%)
Jul 09, 2019 8.468 8.486 8.444 8.480 67,234 +0.01(+0.07%)
Jul 08, 2019 8.444 8.474 8.413 8.474 137,890 +0.03(+0.36%)
Jul 05, 2019 8.395 8.468 8.383 8.444 151,048 +0.07(+0.86%)
Jul 03, 2019 8.353 8.407 8.326 8.371 97,327 +0.03(+0.36%)
Jul 02, 2019 8.359 8.371 8.299 8.341 102,502 -0.01(-0.07%)
Jul 01, 2019 8.377 8.426 8.329 8.347 136,053 +0.01(+0.07%)
Jun 28, 2019 8.329 8.389 8.305 8.341 157,183 +0.02(+0.22%)
Jun 27, 2019 8.317 8.335 8.233 8.323 160,922 +0.02(+0.24%)
Jun 26, 2019 8.315 8.339 8.267 8.303 208,267 -0.01(-0.14%)
Jun 25, 2019 8.441 8.441 8.285 8.315 227,123 -0.09(-1.07%)
Jun 24, 2019 8.393 8.458 8.393 8.405 196,042 +0.01(+0.14%)
Jun 21, 2019 8.381 8.435 8.375 8.393 100,469 +0.01(+0.14%)
Jun 20, 2019 8.435 8.435 8.363 8.381 190,866 -0.02(-0.21%)
Jun 19, 2019 8.405 8.452 8.369 8.399 173,562 -0.01(-0.07%)
Jun 18, 2019 8.470 8.500 8.387 8.405 172,955 -0.02(-0.21%)
Jun 17, 2019 8.476 8.476 8.410 8.423 243,356 +0.03(+0.36%)
Jun 14, 2019 8.321 8.446 8.321 8.393 208,628 +0.01(+0.07%)
Jun 13, 2019 8.255 8.417 8.255 8.387 152,714 +0.13(+1.52%)
Jun 12, 2019 8.165 8.285 8.165 8.261 146,178 +0.10(+1.25%)
Jun 11, 2019 8.237 8.237 8.141 8.159 170,953 -0.05(-0.58%)
Jun 10, 2019 8.141 8.231 8.141 8.207 143,074 +0.04(+0.44%)
Jun 07, 2019 8.243 8.249 8.082 8.171 191,409 -0.07(-0.87%)
Jun 06, 2019 8.088 8.279 8.046 8.243 249,153 +0.17(+2.15%)
Jun 05, 2019 8.100 8.165 8.016 8.070 225,940 -0.05(-0.66%)
Jun 04, 2019 8.315 8.333 8.094 8.123 214,083 -0.15(-1.81%)
Jun 03, 2019 8.261 8.351 8.261 8.273 151,210 -0.05(-0.65%)
May 31, 2019 8.201 8.363 8.070 8.327 524,746 +0.07(+0.80%)
May 30, 2019 8.321 8.369 8.201 8.261 289,625 -0.06(-0.77%)
May 29, 2019 8.378 8.384 8.254 8.325 210,443 -0.07(-0.78%)
May 28, 2019 8.378 8.426 8.366 8.390 114,060 -0.01(-0.14%)
May 24, 2019 8.390 8.438 8.343 8.402 158,587 +0.05(+0.57%)
May 23, 2019 8.438 8.461 8.325 8.355 137,148 -0.08(-0.91%)
May 22, 2019 8.438 8.467 8.390 8.432 132,735 +0.02(+0.21%)
May 21, 2019 8.426 8.449 8.378 8.414 221,077 +0.02(+0.21%)
May 20, 2019 8.325 8.426 8.325 8.396 124,355 +0.07(+0.86%)
May 17, 2019 8.325 8.396 8.319 8.325 105,331 -0.02(-0.28%)
May 16, 2019 8.390 8.438 8.325 8.349 194,658 -0.04(-0.42%)
May 15, 2019 8.343 8.414 8.295 8.384 155,539 +0.04(+0.50%)
May 14, 2019 8.242 8.373 8.242 8.343 201,069 +0.10(+1.22%)
May 13, 2019 8.319 8.372 8.218 8.242 220,558 -0.16(-1.91%)
May 10, 2019 8.444 8.521 8.331 8.402 219,764 -0.08(-0.98%)
May 09, 2019 8.426 8.488 8.414 8.485 108,389 +0.01(+0.14%)
May 08, 2019 8.598 8.598 8.461 8.473 119,510 -0.11(-1.24%)
May 07, 2019 8.610 8.711 8.527 8.580 255,991 -0.05(-0.55%)
May 06, 2019 8.503 8.657 8.366 8.627 281,229 +0.07(+0.83%)
May 03, 2019 8.461 8.586 8.444 8.556 198,192 +0.11(+1.34%)
May 02, 2019 8.426 8.485 8.415 8.444 134,723 +0.04(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.